CTCP Tập đoàn KIDO (kdc)

53.20
-1.40
(-2.56%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-1 -1.80% 15,259,000 -760,932 -41.8
53.20
55.60
53.20
2 tháng
(2024-07-22) 		-1.90 -3.36% 32,209,100 12,891,588 713.4
53.20
58.30
53.20
3 tháng
(2024-06-24) 		-3.40 -5.86% 47,322,600 11,921,058 658.8
53.20
58.30
53.20
6 tháng
(2024-03-25) 		-3.23 -5.58% 97,206,400 10,732,906 586.3
53.20
62.20
53.20
12 tháng
(2023-09-26) 		-3.85 -6.59% 196,753,300 8,809,103 467.5
53.20
62.20
53.20
24 tháng
(2022-10-03) 		-1.95 -3.44% 447,625,700 -2,070,957 -195.2
48.02
62.20
53.20
36 tháng
(2021-10-06) 		8.10 17.43% 867,190,100 11,036,133 694.7
44.80
63.43
53.20
60 tháng
(2019-10-17) 		38.54 240.06% 1,275,889,200 7,565,055 297.3
10.74
63.43
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
21.59
 53,860 21.62 21.69 21.34 723,280 7,690 22.2
18/09/2018
21.62
 46,390 21.69 21.69 21.16 0 7,790 -0.2
17/09/2018
21.69
 59,400 21.80 21.80 21.30 0 24,990 -0.8
14/09/2018
21.80
 28,790 21.80 21.80 21.48 1,000,020 5,860 30.8
13/09/2018
21.80
 42,300 21.76 21.83 21.62 1,490 9,690 -0.3
12/09/2018
21.76
 207,350 21.69 21.76 21.59 558,250 80,080 15.2
11/09/2018
21.69
 63,810 21.51 21.69 21.27 530,500 0 16.4
10/09/2018
21.51
 118,890 21.76 21.76 21.41 78,500 14,000 2.0
07/09/2018
21.76
 58,540 21.76 21.80 21.34 468,470 280 14.8
06/09/2018
21.76
 93,390 21.69 21.76 21.41 31,110 28,960 0.1
05/09/2018
21.69
 1,243,150 21.51 21.90 20.91 57,200 9,630 1.4
04/09/2018
21.51
 68,800 21.41 21.55 20.98 3,600 0 0.1
31/08/2018
21.41
 81,480 21.44 21.44 21.05 504,160 5,900 15.8
30/08/2018
21.44
 282,080 21.69 21.83 20.91 489,320 212,720 9.2
29/08/2018
21.69
 195,130 21.20 21.69 20.73 1,000,070 116,530 27.5
28/08/2018
21.20
 242,220 21.20 21.20 20.70 1,200 124,860 -3.6
27/08/2018
21.20
 300,720 21.27 21.27 20.56 1,040 171,450 -5.0
24/08/2018
21.27
 477,390 21.62 21.62 20.49 123,820 150,590 -0.4
23/08/2018
21.62
 171,200 22.26 22.33 21.62 14,580 88,780 -2.3
22/08/2018
22.26
 156,710 22.90 22.90 22.26 31,750 91,100 -1.9
21/08/2018
22.90
 180,790 23.25 23.25 22.15 126,620 44,590 2.8
20/08/2018
23.25
 105,910 23.61 23.68 23.25 12,000 44,000 -1.1
17/08/2018
23.61
 14,740 24.10 24.10 23.57 0 0 0
16/08/2018
24.10
 117,020 23.75 24.10 23.39 0 22,550 -0.7
15/08/2018
23.75
 15,210 23.75 23.96 23.39 21,110 0 0.7
14/08/2018
23.75
 63,770 23.50 23.75 23.29 440,800 1,480 14.9
13/08/2018
23.50
 29,480 23.82 23.82 23.39 15,120 11,910 0.1
10/08/2018
23.82
 35,380 23.61 23.82 23.25 3,400 90 0.1
09/08/2018: Cổ tức tiền mặt tỉ lệ: 16%
09/08/2018
23.61
 72,770 22.97 23.82 23.25 1,120 13,800 -0.4
08/08/2018
22.97
 87,220 22.93 23.03 22.70 2,740 4,840 -0.1
07/08/2018
22.93
 108,600 23.10 23.17 22.83 0 70,860 -2.4
06/08/2018
23.10
 47,820 23.00 23.30 22.97 20,400 0 0.7
03/08/2018
23.00
 221,840 23.00 23.27 22.70 1,000 156,000 -5.2
02/08/2018
23.00
 77,290 22.87 23.10 22.73 0 0 0
01/08/2018
22.87
 31,130 22.87 23.47 22.83 100 0 0.0
31/07/2018
22.87
 76,480 23.37 23.58 22.87 0 21,200 -0.7
30/07/2018
23.37
 44,090 22.97 23.58 22.97 312,350 1,270 10.8
27/07/2018
22.97
 71,540 22.29 23.24 22.43 0 0 0
26/07/2018
22.29
 120,540 22.83 23.68 22.29 90 320 -0.0
25/07/2018
22.83
 58,250 22.83 22.97 22.70 250 560 -0.0
24/07/2018
22.83
 91,730 22.36 22.90 22.29 2,510 1,300 0.0
23/07/2018
22.36
 109,330 22.29 22.53 22.22 10,600 3,020 0.3
20/07/2018
22.29
 181,950 22.63 22.63 22.29 110 180 -0.0
19/07/2018
22.63
 59,220 22.63 22.70 22.36 0 0 0
18/07/2018
22.63
 58,660 22.46 22.73 22.29 1,080 1,060 0.0
17/07/2018
22.46
 76,720 22.29 22.63 22.29 212,400 0 7.2
16/07/2018
22.29
 52,570 22.29 22.60 22.29 456,980 1,600 15.7
13/07/2018
22.29
 31,230 22.46 22.49 21.95 0 180 -0.0
12/07/2018
22.46
 271,550 22.49 22.49 21.95 510 241,880 -7.9
11/07/2018
22.49
 231,870 22.53 23.30 22.29 0 183,650 -6.1
10/07/2018
22.53
 20,760 22.49 22.63 22.16 0 1,730 -0.1
09/07/2018
22.49
 40,970 22.29 22.87 22.02 0 0 0
06/07/2018
22.29
 56,890 22.29 22.56 21.95 177,110 14,420 5.5
05/07/2018
22.29
 61,370 22.49 22.49 22.09 1,000 0 0.0
04/07/2018
22.49
 107,320 22.29 22.56 22.22 0 23,000 -0.8
03/07/2018
22.29
 117,190 22.49 22.63 22.16 206,860 29,720 6.4
02/07/2018
22.49
 93,420 22.56 22.63 22.16 500 3,350 -0.1
29/06/2018
22.56
 20,540 22.83 22.83 22.09 0 0 0
28/06/2018
22.83
 210,620 23.24 23.30 22.83 400 0 0.0
27/06/2018
23.24
 45,170 22.70 23.24 22.90 210,560 1,000 7.4
26/06/2018
22.70
 21,720 23.10 23.30 22.70 926,930 0 32.9
25/06/2018
23.10
 1,166,350 22.36 23.30 22.33 3,010 0 0.1
22/06/2018
22.36
 52,350 22.49 22.56 22.12 177,930 1,500 6.0
21/06/2018
22.49
 92,740 22.49 22.56 22.22 12,140 878,640 -28.7
20/06/2018
22.49
 212,870 22.22 22.49 22.09 413,540 242,000 6.0
19/06/2018
22.22
 232,690 22.36 22.63 22.16 333,430 235,120 3.5
18/06/2018
22.36
 120,640 21.95 22.90 22.19 35,880 73,010 -1.2
15/06/2018
21.95
 744,920 23.03 23.20 21.95 254,330 710,370 -14.6
14/06/2018
23.03
 117,290 23.03 23.10 22.90 0 78,950 -2.7
13/06/2018
23.03
 122,890 23.03 23.24 22.63 0 110,800 -3.8
12/06/2018
23.03
 178,010 23.37 23.37 22.76 300 109,700 -3.7
11/06/2018
23.37
 88,780 23.30 23.51 22.90 218,030 186,050 1.1
08/06/2018
23.30
 30,340 23.51 23.54 23.03 0 2,130 -0.1
07/06/2018
23.51
 53,470 23.98 24.12 23.51 16,360 60 0.6
06/06/2018
23.98
 73,330 22.83 24.25 22.70 141,280 0 5.0
05/06/2018
22.83
 42,450 22.90 22.93 22.70 0 160 -0.0
04/06/2018
22.90
 84,050 22.97 22.97 22.70 5,460 47,100 -1.4
01/06/2018
22.97
 148,620 22.87 22.97 22.46 88,570 58,530 1.1
31/05/2018
22.87
 83,610 22.87 22.90 22.36 400 31,580 -1.0
30/05/2018
22.87
 85,790 23.17 23.17 22.36 500 350 0.0
29/05/2018
23.17
 122,900 22.83 23.24 22.29 116,400 300 4.1
28/05/2018
22.83
 145,560 23.24 23.24 22.29 1,240 200 0.0
25/05/2018
23.24
 74,120 22.90 23.44 22.36 500 0 0.0
24/05/2018
22.90
 260,670 23.64 23.64 22.49 300 77,240 -2.6
23/05/2018
23.64
 207,950 23.91 23.98 22.73 0 26,340 -0.9
22/05/2018
23.91
 87,390 24.01 24.01 23.10 0 110 -0.0
21/05/2018
24.01
 133,290 24.25 24.25 23.64 4,310 35,980 -1.1
18/05/2018
24.25
 91,260 24.25 24.25 23.85 40 6,350 -0.2
17/05/2018
24.25
 73,400 24.28 24.28 23.85 50 4,320 -0.2
16/05/2018
24.28
 124,500 24.28 24.28 24.05 100,000 31,030 2.5
15/05/2018
24.28
 114,240 24.32 24.32 23.88 100 16,220 -0.6
14/05/2018
24.32
 81,610 24.32 24.32 23.78 2,500 10,550 -0.3
11/05/2018
24.32
 93,310 24.25 24.32 23.44 85,010 11,090 2.7
10/05/2018
24.25
 124,500 24.25 24.28 22.56 10,300 19,500 -0.3
09/05/2018
24.25
 83,150 23.98 24.32 23.81 5,620 9,790 -0.1
08/05/2018
23.98
 75,720 24.52 24.59 23.85 19,000 5,500 0.5
07/05/2018
24.52
 83,070 24.25 24.52 23.71 39,160 2,030 1.3
04/05/2018
24.25
 92,360 24.32 24.32 23.71 1,800 40,200 -1.4
03/05/2018
24.32
 95,520 24.32 24.32 23.44 10 9,860 -0.3
02/05/2018
24.32
 108,710 24.66 24.72 23.64 1,060 21,240 -0.7

Chính sách bảo mật | Điều khoản sử dụng |